The closing price for International Business Machines (IBM) in December 2003 was $46.74, on December 31, 2003. It was up 2% for the month. The latest price is $258.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $46.73 | $46.83 | $46.48 | $46.74 | 4,944,337 |
December 30 2003 | $47.04 | $47.15 | $46.58 | $46.72 | 4,187,556 |
December 29 2003 | $46.95 | $47.27 | $46.92 | $47.17 | 4,219,459 |
December 26 2003 | $46.59 | $46.90 | $46.55 | $46.85 | 1,473,291 |
December 24 2003 | $46.80 | $46.80 | $46.49 | $46.53 | 1,841,483 |
December 23 2003 | $46.94 | $47.12 | $46.57 | $46.80 | 3,846,142 |
December 22 2003 | $46.82 | $47.15 | $46.79 | $47.10 | 4,531,377 |
December 19 2003 | $47.02 | $47.03 | $46.74 | $46.97 | 7,416,663 |
December 18 2003 | $46.90 | $47.09 | $46.65 | $46.77 | 7,189,786 |
December 17 2003 | $47.33 | $47.34 | $46.83 | $47.10 | 6,331,333 |
December 16 2003 | $46.45 | $47.47 | $46.34 | $47.40 | 7,846,151 |
December 15 2003 | $47.12 | $47.39 | $46.44 | $46.45 | 6,238,867 |
December 12 2003 | $46.75 | $46.98 | $46.52 | $46.76 | 5,313,471 |
December 11 2003 | $46.38 | $46.89 | $46.36 | $46.60 | 6,707,057 |
December 10 2003 | $45.74 | $46.77 | $45.72 | $46.26 | 7,466,348 |
December 09 2003 | $45.97 | $46.48 | $45.70 | $45.71 | 7,292,189 |
December 08 2003 | $45.65 | $46.13 | $45.65 | $46.00 | 5,587,732 |
December 05 2003 | $46.05 | $46.05 | $45.64 | $45.71 | 6,148,806 |
December 04 2003 | $45.42 | $46.12 | $45.40 | $46.11 | 5,606,978 |
December 03 2003 | $45.97 | $46.12 | $45.54 | $45.54 | 6,453,611 |
December 02 2003 | $45.68 | $46.14 | $45.65 | $45.77 | 5,326,023 |
December 01 2003 | $45.84 | $46.08 | $45.63 | $45.90 | 5,475,705 |
Daily pricing data for International Business Machines dates back to 1/2/1962, and may be incomplete.
